| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 301 | 317.1 | 301 | 314.4 | 314.4 | +14.15 (+4.71%) | 6,578 |
| 22 Nov 2016 | INR | 298.25 | 303.75 | 294 | 300.25 | 300.25 | +3.15 (+1.06%) | 9,117 |
| 21 Nov 2016 | INR | 312.3 | 315 | 296.1 | 297.1 | 297.1 | -18 (-5.71%) | 3,012 |
| 18 Nov 2016 | INR | 310 | 320.9 | 304 | 315.1 | 315.1 | +1.95 (+0.62%) | 9,775 |
| 17 Nov 2016 | INR | 309.6 | 317.85 | 304.6 | 313.15 | 313.15 | +1.4 (+0.45%) | 2,873 |
| 16 Nov 2016 | INR | 302.9 | 314.55 | 301 | 311.75 | 311.75 | +10.95 (+3.64%) | 8,289 |
| 15 Nov 2016 | INR | 329.55 | 329.55 | 296 | 300.8 | 300.8 | -29.1 (-8.82%) | 8,482 |
| 11 Nov 2016 | INR | 332.25 | 337.6 | 327 | 329.9 | 329.9 | -8.6 (-2.54%) | 3,670 |
| 10 Nov 2016 | INR | 329.1 | 341.9 | 329.1 | 338.5 | 338.5 | +10.75 (+3.28%) | 9,501 |
| 9 Nov 2016 | INR | 320 | 330 | 289.8 | 327.75 | 327.75 | -8.65 (-2.57%) | 8,053 |
| 8 Nov 2016 | INR | 337 | 342.9 | 334.15 | 336.4 | 336.4 | -1 (-0.30%) | 4,150 |
| 7 Nov 2016 | INR | 337.75 | 343 | 335.3 | 337.4 | 337.4 | -2.05 (-0.60%) | 11,990 |
| 4 Nov 2016 | INR | 336.95 | 343.95 | 330.7 | 339.45 | 339.45 | -0.25 (-0.07%) | 7,630 |
| 3 Nov 2016 | INR | 352 | 359.85 | 334.3 | 339.7 | 339.7 | -8.95 (-2.57%) | 19,825 |
| 2 Nov 2016 | INR | 337.05 | 355.7 | 337.05 | 348.65 | 348.65 | +8.55 (+2.51%) | 45,798 |
| 1 Nov 2016 | INR | 332.5 | 342.95 | 331.75 | 340.1 | 340.1 | +6.55 (+1.96%) | 12,463 |
| 28 Oct 2016 | INR | 330 | 337 | 330 | 333.55 | 333.55 | -0.15 (-0.04%) | 6,727 |
| 27 Oct 2016 | INR | 330 | 338.45 | 328.4 | 333.7 | 333.7 | +1.4 (+0.42%) | 4,738 |
| 26 Oct 2016 | INR | 332 | 338.7 | 330.25 | 332.3 | 332.3 | -2.7 (-0.81%) | 3,888 |
| 25 Oct 2016 | INR | 341.8 | 348.85 | 333 | 335 | 335 | -3.2 (-0.95%) | 21,057 |
| 24 Oct 2016 | INR | 330.65 | 342 | 326.65 | 338.2 | 338.2 | +7.55 (+2.28%) | 7,710 |
| 21 Oct 2016 | INR | 335 | 339 | 330.1 | 330.65 | 330.65 | -6.25 (-1.86%) | 19,643 |
| 20 Oct 2016 | INR | 335 | 343 | 332.5 | 336.9 | 336.9 | +1.95 (+0.58%) | 25,107 |
| 19 Oct 2016 | INR | 329.65 | 337.7 | 326.8 | 334.95 | 334.95 | +5.65 (+1.72%) | 13,134 |
| 18 Oct 2016 | INR | 320 | 332.9 | 318 | 329.3 | 329.3 | +5.7 (+1.76%) | 13,764 |
| 17 Oct 2016 | INR | 325 | 329.9 | 319 | 323.6 | 323.6 | -3.8 (-1.16%) | 12,094 |
| 14 Oct 2016 | INR | 320.05 | 337.5 | 320.05 | 327.4 | 327.4 | +2.85 (+0.88%) | 11,109 |
| 13 Oct 2016 | INR | 330 | 330.75 | 318 | 324.55 | 324.55 | -6.75 (-2.04%) | 9,094 |
| 10 Oct 2016 | INR | 337.95 | 337.95 | 327.15 | 331.3 | 331.3 | -6.2 (-1.84%) | 8,300 |
| 7 Oct 2016 | INR | 326.95 | 339.75 | 321.15 | 337.5 | 337.5 | +12.45 (+3.83%) | 38,885 |
